Canada markets closed

Avenue Supermarts Limited (DMART.BO)

BSE - BSE Real Time Price. Currency in INR
Add to watchlist
4,717.00-173.65 (-3.55%)
At close: 03:54PM IST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in INRDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20244,882.654,920.004,681.054,717.004,717.0016,221
Jun 27, 20244,820.004,958.004,737.404,890.654,890.6511,692
Jun 26, 20244,783.004,821.804,690.104,797.204,797.2013,463
Jun 25, 20244,839.004,902.604,753.504,783.354,783.3525,165
Jun 24, 20244,780.054,874.604,762.504,838.204,838.2026,382
Jun 21, 20244,900.005,074.354,762.304,812.204,812.2047,616
Jun 20, 20244,940.055,019.104,833.004,861.704,861.7033,851
Jun 19, 20245,056.305,220.004,901.504,935.054,935.0596,015
Jun 18, 20244,730.005,079.954,730.005,040.705,040.7056,903
Jun 14, 20244,668.254,756.654,668.254,736.504,736.509,447
Jun 13, 20244,671.554,738.704,640.404,656.354,656.3518,853
Jun 12, 20244,724.854,738.404,650.004,668.704,668.708,059
Jun 11, 20244,790.354,825.004,677.054,695.604,695.608,984
Jun 10, 20244,760.254,810.004,686.104,776.154,776.1513,134
Jun 07, 20244,739.154,802.354,688.054,745.454,745.4510,702
Jun 06, 20244,862.004,862.004,672.704,683.804,683.8048,799
Jun 05, 20244,557.054,898.804,557.054,862.854,862.85123,698
Jun 04, 20244,360.054,590.004,353.654,553.654,553.65117,977
Jun 03, 20244,399.904,399.904,302.004,349.604,349.6036,991
May 31, 20244,442.104,445.004,254.554,305.704,305.7019,081
May 30, 20244,481.354,499.704,410.154,442.104,442.1019,093
May 29, 20244,475.004,556.354,437.254,481.354,481.357,611
May 28, 20244,540.054,585.754,444.004,469.404,469.4023,267
May 27, 20244,664.654,664.654,507.004,537.954,537.9528,262
May 24, 20244,787.104,840.004,675.004,684.654,684.6521,027
May 23, 20244,789.054,810.804,755.654,797.354,797.354,080
May 22, 20244,762.404,916.154,752.804,797.654,797.6517,351
May 21, 20244,655.054,732.904,613.154,703.404,703.404,695
May 17, 20244,670.104,709.504,670.054,687.004,687.0011,747
May 16, 20244,660.004,693.904,660.004,672.604,672.6017,692
May 15, 20244,600.154,678.354,600.154,650.054,650.059,544
May 14, 20244,725.604,752.004,555.004,597.004,597.0021,345
May 13, 20244,786.154,800.604,665.204,694.054,694.059,365
May 10, 20244,794.754,850.004,739.104,794.704,794.706,624
May 09, 20244,801.354,892.204,732.004,794.604,794.6034,673
May 08, 20244,661.404,860.004,661.404,814.704,814.7014,627
May 07, 20244,619.254,692.004,577.254,658.804,658.8011,748
May 06, 20244,650.004,734.654,580.004,598.404,598.4022,808
May 03, 20244,613.454,620.004,549.504,610.354,610.3515,694
May 02, 20244,605.254,636.004,578.654,605.654,605.655,101
Apr 30, 20244,468.804,649.104,465.104,601.954,601.9511,084
Apr 29, 20244,556.754,560.004,450.004,483.304,483.3029,881
Apr 26, 20244,652.354,716.804,532.404,555.104,555.1015,110
Apr 25, 20244,824.854,824.854,619.354,651.654,651.6511,616
Apr 24, 20244,805.004,834.004,780.004,795.754,795.756,715
Apr 23, 20244,804.754,888.004,771.354,795.754,795.758,781
Apr 22, 20244,720.504,810.254,690.604,756.754,756.7523,118
Apr 19, 20244,765.554,834.404,659.254,701.904,701.9024,867
Apr 18, 20244,639.604,689.704,605.204,626.504,626.505,376
Apr 16, 20244,638.254,690.004,616.354,637.954,637.956,975
Apr 15, 20244,560.054,730.804,560.054,685.654,685.6543,286
Apr 12, 20244,750.004,802.704,725.554,771.654,771.657,797
Apr 10, 20244,741.354,831.004,717.504,752.554,752.5514,687
Apr 09, 20244,699.854,749.504,622.304,713.554,713.5510,813
Apr 08, 20244,635.054,746.004,635.054,670.404,670.4042,856
Apr 05, 20244,649.804,681.954,558.354,622.554,622.5530,160
Apr 04, 20244,567.754,710.154,546.204,647.154,647.1544,545
Apr 03, 20244,431.254,491.004,419.254,459.654,459.659,188
Apr 02, 20244,487.754,560.754,400.054,411.054,411.0512,807
Apr 01, 20244,557.304,590.004,456.004,480.604,480.6045,027
Mar 28, 20244,420.454,562.604,396.454,529.354,529.3526,428
Mar 27, 20244,486.204,531.504,385.004,419.004,419.0061,630
Mar 26, 20244,298.204,522.854,293.904,493.854,493.8581,498
Mar 22, 20244,161.254,328.754,149.004,294.754,294.7521,177
Mar 21, 20244,105.004,237.004,080.004,161.254,161.2530,563
Mar 20, 20244,015.004,068.004,010.004,054.504,054.5016,664
Mar 19, 20244,006.454,045.003,981.654,009.704,009.704,786
Mar 18, 20243,921.804,017.503,919.004,008.804,008.8025,861
Mar 15, 20244,008.054,020.003,904.953,934.403,934.407,141
Mar 14, 20243,950.054,040.003,892.553,995.803,995.8019,960
Mar 13, 20244,050.054,055.003,932.303,964.503,964.5012,113
Mar 12, 20244,000.004,041.003,981.154,030.104,030.1012,263
Mar 11, 20243,926.954,024.303,926.953,979.403,979.4017,829
Mar 07, 20243,830.053,940.003,830.053,924.303,924.3039,039
Mar 06, 20243,817.053,895.503,817.053,888.903,888.9025,578
Mar 05, 20243,809.253,881.103,809.253,834.803,834.805,639
Mar 04, 20243,850.153,872.003,828.653,845.203,845.2014,254
Mar 01, 20243,917.053,935.653,865.203,884.953,884.9527,752
Feb 29, 20243,802.053,939.903,797.853,919.803,919.8042,702
Feb 28, 20243,864.953,947.503,838.003,850.253,850.2512,439
Feb 27, 20243,850.503,885.003,822.303,847.453,847.455,451
Feb 26, 20243,763.453,857.703,763.453,847.153,847.158,331
Feb 23, 20243,883.853,883.853,828.953,837.953,837.955,208
Feb 22, 20243,852.103,866.003,805.503,850.003,850.006,001
Feb 21, 20243,733.353,889.953,733.353,834.953,834.9514,937
Feb 20, 20243,707.203,782.353,687.653,754.803,754.805,790
Feb 19, 20243,679.903,721.003,679.903,705.353,705.356,464
Feb 16, 20243,680.153,724.003,674.003,687.203,687.204,651
Feb 15, 20243,701.753,725.003,673.003,677.953,677.954,383
Feb 14, 20243,696.053,740.003,695.403,716.203,716.206,031
Feb 13, 20243,689.503,728.003,661.053,701.253,701.254,408
Feb 12, 20243,719.003,720.003,649.653,673.653,673.655,417
Feb 09, 20243,726.903,750.003,699.003,714.403,714.403,914
Feb 08, 20243,704.053,784.503,704.053,730.903,730.906,248
Feb 07, 20243,744.053,784.903,703.503,717.203,717.2016,744
Feb 06, 20243,749.853,749.853,700.003,728.103,728.104,746
Feb 05, 20243,781.803,790.003,718.803,728.453,728.457,203
Feb 02, 20243,781.203,814.953,770.003,781.503,781.5019,624
Feb 01, 20243,800.103,827.503,771.053,809.353,809.3523,057
Jan 31, 20243,680.003,821.653,652.503,794.803,794.8035,358
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...